AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10.640 | 10.820 | 10.529 | 10.695 | 9.887 | 5,687 |
| 2025-02-07 | 10.890 | 10.910 | 10.550 | 10.689 | 9.881 | 16,102 |
| 2025-02-06 | 10.570 | 10.905 | 10.500 | 10.875 | 10.053 | 11,715 |
| 2025-02-05 | 10.630 | 10.710 | 10.410 | 10.608 | 9.806 | 12,086 |
| 2025-02-04 | 10.800 | 10.800 | 10.339 | 10.560 | 9.762 | 8,623 |
| 2025-02-03 | 10.880 | 10.880 | 10.395 | 10.798 | 9.982 | 32,601 |
| 2025-01-31 | 11.175 | 11.240 | 11.055 | 11.090 | 10.252 | 8,817 |
| 2025-01-30 | 11.220 | 11.400 | 11.120 | 11.250 | 10.399 | 5,958 |
| 2025-01-29 | 11.150 | 11.245 | 11.024 | 11.175 | 10.168 | 20,747 |
| 2025-01-28 | 11.490 | 11.490 | 10.815 | 10.959 | 9.971 | 28,050 |
| 2025-01-27 | 11.627 | 11.681 | 11.200 | 11.250 | 10.236 | 7,480 |
| 2025-01-24 | 11.580 | 11.820 | 11.580 | 11.620 | 10.573 | 13,869 |
| 2025-01-23 | 11.170 | 11.450 | 11.081 | 11.450 | 10.418 | 23,922 |
| 2025-01-22 | 11.788 | 11.788 | 11.355 | 11.410 | 10.381 | 64,138 |
| 2025-01-21 | 11.900 | 11.970 | 11.720 | 11.749 | 10.690 | 10,002 |
| 2025-01-17 | 12.010 | 12.095 | 11.870 | 11.870 | 10.800 | 8,163 |
| 2025-01-16 | 11.715 | 12.080 | 11.710 | 12.029 | 10.945 | 6,589 |
| 2025-01-15 | 12.210 | 12.300 | 11.820 | 11.840 | 10.773 | 9,371 |
| 2025-01-14 | 11.780 | 11.981 | 11.725 | 11.975 | 10.896 | 7,436 |
| 2025-01-13 | 12.290 | 12.290 | 11.610 | 11.618 | 10.571 | 6,841 |
| 2025-01-10 | 12.471 | 12.471 | 11.979 | 12.105 | 11.014 | 5,120 |
| 2025-01-08 | 12.850 | 12.850 | 12.105 | 12.239 | 11.136 | 275,219 |
| 2025-01-07 | 13.150 | 13.220 | 12.845 | 13.099 | 11.919 | 7,116 |
| 2025-01-06 | 13.280 | 13.430 | 13.118 | 13.118 | 11.936 | 11,575 |
| 2025-01-03 | 13.140 | 13.270 | 13.035 | 13.270 | 12.074 | 5,910 |
| 2025-01-02 | 13.050 | 13.209 | 13.000 | 13.070 | 11.892 | 10,658 |
| 2024-12-31 | 12.700 | 13.099 | 12.700 | 12.871 | 11.711 | 4,125 |
| 2024-12-30 | 12.548 | 12.670 | 12.375 | 12.570 | 11.437 | 4,751 |
| 2024-12-27 | 12.750 | 12.830 | 12.600 | 12.710 | 11.565 | 9,015 |
| 2024-12-24 | 12.938 | 13.010 | 12.890 | 13.000 | 11.828 | 10,957 |
| 2024-12-23 | 13.160 | 13.340 | 12.790 | 13.000 | 11.828 | 6,348 |
| 2024-12-20 | 12.708 | 12.949 | 12.380 | 12.925 | 11.760 | 4,311 |
| 2024-12-19 | 12.490 | 12.570 | 12.250 | 12.429 | 11.309 | 6,271 |
| 2024-12-18 | 12.870 | 13.109 | 12.745 | 12.870 | 11.710 | 14,313 |
| 2024-12-17 | 13.072 | 13.220 | 12.900 | 12.940 | 11.774 | 3,984 |
| 2024-12-16 | 13.180 | 13.310 | 13.160 | 13.189 | 12.000 | 5,298 |
| 2024-12-13 | 13.465 | 13.580 | 13.100 | 13.330 | 12.129 | 13,052 |
| 2024-12-12 | 13.620 | 13.750 | 13.550 | 13.580 | 12.356 | 3,483 |
| 2024-12-11 | 13.705 | 13.750 | 13.519 | 13.550 | 12.329 | 2,710 |
| 2024-12-10 | 13.416 | 13.689 | 13.416 | 13.668 | 12.436 | 9,703 |
| 2024-12-09 | 13.310 | 13.940 | 13.200 | 13.773 | 12.532 | 30,499 |
| 2024-12-06 | 13.420 | 13.490 | 13.110 | 13.120 | 11.938 | 86,750 |
| 2024-12-05 | 13.600 | 13.680 | 13.211 | 13.285 | 12.088 | 8,011 |
| 2024-12-04 | 13.030 | 13.915 | 13.010 | 13.555 | 12.333 | 37,076 |
| 2024-12-03 | 13.180 | 13.370 | 13.090 | 13.290 | 12.092 | 8,959 |
| 2024-12-02 | 13.110 | 13.436 | 12.885 | 13.190 | 12.001 | 118,276 |
| 2024-11-29 | 13.000 | 13.150 | 12.950 | 13.040 | 11.865 | 9,228 |
| 2024-11-27 | 12.710 | 13.190 | 12.650 | 13.140 | 11.955 | 41,624 |
| 2024-11-26 | 12.945 | 13.045 | 12.680 | 12.760 | 11.610 | 9,841 |
| 2024-11-25 | 13.000 | 13.367 | 12.950 | 13.129 | 11.946 | 25,366 |
| 2024-11-22 | 13.120 | 13.510 | 13.120 | 13.149 | 11.964 | 6,658 |
| 2024-11-21 | 13.300 | 13.357 | 13.089 | 13.179 | 11.991 | 100,290 |
| 2024-11-20 | 13.750 | 13.750 | 13.250 | 13.250 | 12.056 | 10,212 |
| 2024-11-19 | 13.600 | 13.747 | 13.460 | 13.707 | 12.471 | 5,790 |
| 2024-11-18 | 13.860 | 13.925 | 13.674 | 13.749 | 12.510 | 233,898 |
| 2024-11-15 | 13.950 | 14.146 | 13.760 | 13.935 | 12.679 | 7,288 |
| 2024-11-14 | 13.685 | 14.249 | 13.574 | 14.220 | 12.939 | 13,028 |
| 2024-11-13 | 13.550 | 13.620 | 13.390 | 13.470 | 12.256 | 25,258 |
| 2024-11-12 | 14.015 | 14.130 | 13.301 | 13.398 | 12.191 | 54,196 |
| 2024-11-11 | 13.740 | 13.880 | 13.350 | 13.751 | 12.512 | 20,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.1760 USD |
| 2026-05-01 | 0.1760 USD |
| 2026-01-29 | 0.1760 USD |
| 2025-10-30 | 0.1760 USD |
| 2025-07-31 | 0.1760 USD |
| 2025-04-30 | 0.1760 USD |
| 2025-01-30 | 0.1760 USD |
| 2024-11-01 | 0.1725 USD |
| 2024-08-01 | 0.1725 USD |
| 2024-04-30 | 0.1725 USD |
| 2024-01-31 | 0.1725 USD |
| 2023-10-31 | 0.1659 USD |
| 2023-07-31 | 0.1659 USD |
| 2023-04-28 | 0.1659 USD |
| 2023-01-31 | 0.1659 USD |
| 2022-10-31 | 0.1580 USD |
| 2022-07-29 | 0.1580 USD |
| 2022-04-28 | 0.1580 USD |
| 2022-01-31 | 0.1580 USD |
| 2021-11-01 | 0.1505 USD |
| 2021-07-30 | 0.1505 USD |
| 2021-04-29 | 0.1505 USD |
| 2021-01-28 | 0.1505 USD |
| 2020-10-29 | 0.1433 USD |
| 2020-07-31 | 0.1433 USD |
| 2020-04-30 | 0.1433 USD |
| 2020-01-30 | 0.1433 USD |
| 2019-10-31 | 0.1365 USD |
| 2019-07-31 | 0.1365 USD |
| 2019-04-30 | 0.1365 USD |
| 2019-01-31 | 0.1365 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.